Sichuan Shuangma Cement Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20.350	21.040	20.350	21.020	20.500	5,434,586
2022-11-03	20.350	20.600	20.230	20.440	19.934	1,860,458
2022-11-02	20.400	20.780	20.200	20.480	19.973	2,763,107
2022-11-01	20.120	20.590	20.080	20.400	19.895	4,496,923
2022-10-31	19.080	20.470	18.930	20.150	19.651	7,582,123
2022-10-28	20.220	20.380	18.740	18.850	18.383	6,670,870
2022-10-27	20.580	20.590	20.200	20.230	19.729	3,752,439
2022-10-26	19.750	20.460	19.610	20.370	19.866	5,783,926
2022-10-25	19.450	19.810	19.150	19.690	19.203	2,979,574
2022-10-24	19.890	20.260	19.400	19.600	19.115	3,236,261
2022-10-21	20.070	20.070	19.770	19.880	19.388	2,359,495
2022-10-20	20.480	20.680	19.900	20.070	19.573	4,020,714
2022-10-19	20.520	20.800	20.510	20.560	20.051	2,005,553
2022-10-18	21.120	21.300	20.620	20.660	20.149	2,732,519
2022-10-17	21.140	21.380	20.950	21.120	20.597	2,436,696
2022-10-14	20.250	21.300	20.250	21.180	20.656	5,265,681
2022-10-13	20.290	20.600	19.910	20.170	19.671	3,008,047
2022-10-12	19.680	20.250	19.400	20.190	19.690	2,336,598
2022-10-11	19.670	19.850	19.190	19.630	19.144	3,902,248
2022-10-10	20.820	20.860	19.310	19.850	19.359	6,174,036
2022-09-30	20.740	20.990	20.480	20.680	20.168	3,438,126
2022-09-29	20.020	21.100	20.020	20.710	20.197	6,695,442
2022-09-28	19.980	20.450	19.570	20.090	19.593	5,633,255
2022-09-27	19.410	19.900	19.010	19.890	19.398	4,857,425
2022-09-26	19.280	19.810	19.020	19.650	19.164	7,040,968
2022-09-23	20.400	20.500	19.560	19.590	19.105	5,377,930
2022-09-22	19.730	20.620	19.500	20.320	19.817	8,269,584
2022-09-21	20.150	20.170	19.630	19.940	19.446	5,243,468
2022-09-20	20.200	20.580	19.870	20.070	19.573	6,258,391
2022-09-19	21.220	21.290	19.710	19.800	19.310	10,488,255
2022-09-16	22.550	22.550	21.250	21.260	20.734	7,080,960
2022-09-15	23.000	23.300	22.150	22.400	21.846	9,267,508
2022-09-14	22.710	23.450	22.430	22.980	22.411	17,083,704
2022-09-13	21.010	22.980	20.960	22.980	22.411	16,928,963
2022-09-09	20.290	21.270	20.290	20.890	20.373	6,364,211
2022-09-08	20.660	20.770	20.290	20.340	19.837	3,109,616
2022-09-07	20.990	20.990	20.360	20.640	20.129	6,003,534
2022-09-06	21.830	21.900	20.840	21.230	20.705	10,007,682
2022-09-05	21.270	22.950	21.020	22.160	21.612	9,622,574
2022-09-02	21.510	21.660	21.080	21.230	20.705	3,316,360
2022-09-01	21.110	21.820	20.960	21.100	20.578	4,634,293
2022-08-31	21.490	21.630	20.970	21.150	20.627	3,560,394
2022-08-30	21.850	22.000	21.350	21.490	20.958	3,086,736
2022-08-29	21.800	21.880	21.080	21.610	21.075	4,914,623
2022-08-26	21.700	22.490	21.560	22.040	21.494	4,465,362
2022-08-25	21.700	21.960	21.130	21.500	20.968	4,530,224
2022-08-24	22.530	23.100	21.470	21.590	21.056	6,662,747
2022-08-23	22.200	22.540	22.020	22.480	21.924	3,256,981
2022-08-22	22.490	22.850	22.100	22.210	21.660	4,464,758
2022-08-19	22.240	22.880	22.240	22.610	22.050	4,844,620
2022-08-18	22.390	22.550	22.140	22.220	21.670	2,827,641
2022-08-17	22.610	22.750	22.230	22.430	21.875	3,377,436
2022-08-16	22.850	22.870	22.570	22.600	22.041	3,312,687
2022-08-15	22.710	23.060	22.420	22.720	22.158	4,560,052
2022-08-12	22.700	23.220	22.550	22.740	22.177	6,061,908
2022-08-11	21.470	23.260	21.420	22.910	22.343	11,159,935
2022-08-10	21.260	21.570	21.130	21.400	20.870	2,752,147
2022-08-09	21.490	21.550	21.210	21.220	20.695	2,803,606
2022-08-08	21.000	22.200	21.000	21.470	20.939	7,650,885
2022-08-05	20.460	20.970	20.310	20.890	20.373	2,594,658

← NewerPage 17 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-06	0.3406 CNY
2022-06-10	0.2400 CNY
2021-06-11	0.2100 CNY
2020-06-02	0.0960 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.